Lexeo Therapeutics, Inc. (LXEO)
NASDAQ: LXEO · Real-Time Price · USD
6.47
-0.15 (-2.27%)
At close: Oct 6, 2025, 4:00 PM EDT
8.29
+1.82 (28.13%)
Pre-market: Oct 7, 2025, 6:59 AM EDT
Lexeo Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 6.62 | 6.69 | 6.41 | 6.47 | 6.47 | -2.27% | 261,021 |
| Oct 3, 2025 | 6.69 | 6.90 | 6.33 | 6.62 | 6.62 | -1.19% | 448,660 |
| Oct 2, 2025 | 6.67 | 6.87 | 6.56 | 6.70 | 6.70 | 0.90% | 350,871 |
| Oct 1, 2025 | 6.60 | 6.94 | 6.48 | 6.64 | 6.64 | - | 410,198 |
| Sep 30, 2025 | 6.69 | 6.71 | 6.36 | 6.64 | 6.64 | -0.30% | 315,065 |
| Sep 29, 2025 | 6.83 | 7.10 | 6.60 | 6.66 | 6.66 | -1.62% | 394,699 |
| Sep 26, 2025 | 6.50 | 6.88 | 6.36 | 6.77 | 6.77 | 4.15% | 707,962 |
| Sep 25, 2025 | 6.52 | 6.70 | 6.30 | 6.50 | 6.50 | -0.61% | 816,359 |
| Sep 24, 2025 | 5.36 | 7.40 | 5.25 | 6.54 | 6.54 | 22.24% | 4,941,891 |
| Sep 23, 2025 | 5.36 | 5.49 | 5.17 | 5.35 | 5.35 | 0.75% | 554,751 |
| Sep 22, 2025 | 5.09 | 5.34 | 4.95 | 5.31 | 5.31 | 3.11% | 381,345 |
| Sep 19, 2025 | 5.47 | 5.53 | 5.15 | 5.15 | 5.15 | -5.68% | 1,298,355 |
| Sep 18, 2025 | 5.42 | 5.56 | 5.34 | 5.46 | 5.46 | 1.87% | 463,365 |
| Sep 17, 2025 | 5.20 | 5.49 | 5.15 | 5.36 | 5.36 | 2.88% | 414,345 |
| Sep 16, 2025 | 5.38 | 5.54 | 5.19 | 5.21 | 5.21 | -3.16% | 408,871 |
| Sep 15, 2025 | 5.18 | 5.56 | 5.18 | 5.38 | 5.38 | 3.86% | 575,067 |
| Sep 12, 2025 | 5.20 | 5.25 | 4.90 | 5.18 | 5.18 | - | 1,216,665 |
| Sep 11, 2025 | 5.22 | 5.30 | 4.96 | 5.18 | 5.18 | -0.38% | 283,670 |
| Sep 10, 2025 | 5.24 | 5.40 | 5.12 | 5.20 | 5.20 | 0.19% | 852,044 |
| Sep 9, 2025 | 5.24 | 5.39 | 5.07 | 5.19 | 5.19 | -1.14% | 416,576 |
| Sep 8, 2025 | 5.05 | 5.39 | 5.02 | 5.25 | 5.25 | 4.58% | 339,468 |
| Sep 5, 2025 | 5.01 | 5.28 | 4.96 | 5.02 | 5.02 | 1.01% | 664,462 |
| Sep 4, 2025 | 4.92 | 5.06 | 4.86 | 4.97 | 4.97 | 1.02% | 446,731 |
| Sep 3, 2025 | 4.79 | 4.97 | 4.70 | 4.92 | 4.92 | 2.71% | 349,374 |
| Sep 2, 2025 | 4.77 | 5.02 | 4.74 | 4.79 | 4.79 | - | 283,466 |
| Aug 29, 2025 | 4.81 | 4.84 | 4.64 | 4.79 | 4.79 | 0.63% | 232,726 |
| Aug 28, 2025 | 4.90 | 5.00 | 4.74 | 4.76 | 4.76 | -1.86% | 186,124 |
| Aug 27, 2025 | 4.89 | 4.96 | 4.77 | 4.85 | 4.85 | -0.82% | 197,149 |
| Aug 26, 2025 | 4.71 | 4.89 | 4.50 | 4.89 | 4.89 | 4.94% | 241,631 |
| Aug 25, 2025 | 4.89 | 5.00 | 4.64 | 4.66 | 4.66 | -4.90% | 317,811 |
| Aug 22, 2025 | 4.83 | 5.12 | 4.80 | 4.90 | 4.90 | 2.51% | 519,075 |
| Aug 21, 2025 | 4.74 | 4.96 | 4.71 | 4.78 | 4.78 | -0.42% | 358,338 |
| Aug 20, 2025 | 4.74 | 4.88 | 4.70 | 4.80 | 4.80 | 0.42% | 297,151 |
| Aug 19, 2025 | 4.95 | 5.05 | 4.67 | 4.78 | 4.78 | -2.85% | 376,022 |
| Aug 18, 2025 | 4.63 | 4.94 | 4.56 | 4.92 | 4.92 | 4.24% | 382,176 |
| Aug 15, 2025 | 4.91 | 4.95 | 4.33 | 4.72 | 4.72 | -1.46% | 663,551 |
| Aug 14, 2025 | 4.71 | 4.99 | 4.56 | 4.79 | 4.79 | 1.48% | 377,276 |
| Aug 13, 2025 | 4.70 | 4.97 | 4.57 | 4.72 | 4.72 | 1.07% | 265,968 |
| Aug 12, 2025 | 4.52 | 4.67 | 4.39 | 4.67 | 4.67 | 5.18% | 145,581 |
| Aug 11, 2025 | 4.37 | 4.63 | 4.34 | 4.44 | 4.44 | -1.99% | 212,390 |
| Aug 8, 2025 | 4.45 | 4.54 | 4.35 | 4.53 | 4.53 | 1.80% | 190,783 |
| Aug 7, 2025 | 4.76 | 4.78 | 4.42 | 4.45 | 4.45 | -6.51% | 206,204 |
| Aug 6, 2025 | 4.74 | 4.81 | 4.50 | 4.76 | 4.76 | 0.63% | 194,934 |
| Aug 5, 2025 | 4.76 | 4.81 | 4.61 | 4.73 | 4.73 | -0.84% | 174,559 |
| Aug 4, 2025 | 4.62 | 4.96 | 4.49 | 4.77 | 4.77 | 3.47% | 241,754 |
| Aug 1, 2025 | 4.52 | 4.78 | 4.28 | 4.61 | 4.61 | -2.54% | 552,881 |
| Jul 31, 2025 | 4.92 | 4.95 | 4.71 | 4.73 | 4.73 | 1.72% | 693,909 |
| Jul 30, 2025 | 4.39 | 5.06 | 4.36 | 4.65 | 4.65 | 13.41% | 1,355,954 |
| Jul 29, 2025 | 4.25 | 4.28 | 4.03 | 4.10 | 4.10 | -3.76% | 275,767 |
| Jul 28, 2025 | 4.19 | 4.31 | 3.91 | 4.26 | 4.26 | 3.15% | 425,270 |